Hot Features
프리미엄
IRSA Inversiones and Representaciones SA (IRS.WS)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1734392400 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1734133200 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1734046800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 68 |
| 1733960400 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1733874000 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 90 |
| 1733787600 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1733528400 | 1.72 | -0.28 | -14.00 | 1.81 | 1.81 | 1.71 | 667 |
| 1733442000 | 2.0001 | 0 | 0.01 | 2 | 2.0001 | 2 | 10978 |
| 1733355600 | 1.9999 | 0.24 | 13.62 | 1.9999 | 1.9999 | 1.8 | 401 |
| 1733269200 | 1.7601 | 0 | 0.00 | 1.7601 | 1.7601 | 1.7601 | 68 |
| 1733182800 | 1.7601 | 0 | 0.00 | 1.7601 | 1.7601 | 1.7601 | 0 |
| 1732917840 | 1.7601 | 0 | 0.00 | 1.7601 | 1.7601 | 1.7601 | 0 |
| 1732750800 | 1.7601 | 0 | 0.00 | 1.7601 | 1.7601 | 1.7601 | 0 |
| 1732664400 | 1.7601 | 0 | 0.00 | 1.7601 | 1.7601 | 1.7601 | 0 |
| 1732578000 | 1.7601 | 0 | 0.01 | 1.88 | 1.8801 | 1.7601 | 7083 |
| 1732318800 | 1.76 | -0.05 | -2.64 | 1.76 | 1.79 | 1.76 | 22259 |
| 1732232400 | 1.8077 | 0.02 | 0.99 | 1.9 | 1.94 | 1.8077 | 38385 |
| 1732146000 | 1.79 | 0.14 | 8.48 | 1.68 | 1.7928 | 1.68 | 28621 |
| 1732059600 | 1.65 | 0.07 | 4.43 | 1.495 | 1.65 | 1.495 | 696 |
| 1731973200 | 1.58 | 0.12 | 8.22 | 1.56 | 1.7 | 1.56 | 17577 |
| 1731714000 | 1.46 | 0.01 | 0.69 | 1.46 | 1.46 | 1.46 | 1020 |
| 1731627600 | 1.45 | 0.08 | 5.72 | 1.37 | 1.455 | 1.3 | 22930 |
| 1731541200 | 1.3715 | 0 | 0.00 | 1.42 | 1.42 | 1.3715 | 2 |
| 1731454800 | 1.3715 | 0.01 | 0.85 | 1.41 | 1.42 | 1.3715 | 400 |
| 1731368400 | 1.36 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.36 | 3 |
| 1731109200 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1731022800 | 1.36 | 0.08 | 6.25 | 1.34 | 1.72 | 1.22 | 20097 |
| 1730936400 | 1.28 | 0.05 | 4.04 | 1.27 | 1.28 | 1.27 | 1311 |
| 1730850000 | 1.2303 | 0.05 | 4.26 | 1.2 | 1.25 | 1.2 | 19683 |
| 1730763600 | 1.18 | 0.01 | 0.85 | 1.2 | 1.2 | 1.18 | 57900 |
| 1730500800 | 1.17 | 0.04 | 3.54 | 1.1001 | 1.17 | 1.1001 | 1000 |
| 1730414400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1730328000 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1730241600 | 1.1299999 | -0.07 | -5.83 | 1.17 | 1.18 | 1.0801 | 26500 |
| 1730155200 | 1.2 | 0.05 | 4.35 | 1.35 | 1.35 | 1.2 | 516 |
| 1729896000 | 1.15 | 0.05 | 4.55 | 1.1 | 1.18 | 1.1 | 68679 |
| 1729809600 | 1.1 | 0.01 | 0.92 | 1.05 | 1.1 | 0.84 | 35061 |
| 1729723200 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1729636800 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1729550400 | 1.09 | 0.02 | 1.77 | 1.09 | 1.09 | 1.09 | 50000 |
| 1729291200 | 1.071 | -0.02 | -1.74 | 1.09 | 1.09 | 1.05 | 8745 |
| 1729204800 | 1.09 | 0 | 0.00 | 1.12 | 1.12 | 1.09 | 2 |
| 1729118400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1729032000 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1728945600 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1728686400 | 1.09 | 0 | 0.00 | 1.1 | 1.1 | 1.09 | 5882 |
| 1728600000 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1 | 1.09 | 7123 |
| 1728513600 | 1.1 | 0.1 | 10.00 | 1.07 | 1.1 | 1.07 | 1000 |
| 1728427200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1728340800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1728081600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1727995200 | 1 | 0.02 | 2.04 | 1.06 | 1.07 | 1 | 3100 |
| 1727908800 | 0.98 | -0.1 | -9.26 | 0.87 | 0.98 | 0.87 | 175 |
| 1727822400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1727735520 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1727476800 | 1.08 | 0.02 | 1.89 | 1.08 | 1.08 | 1.08 | 2036 |
| 1727390400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727304000 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727217600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727131200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1726872000 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1726785600 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 1.05 | 2400 |
| 1726699200 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
